Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.660 | 8.900 | 8.553 | 8.800 | 31,102 | +0.26(+3.04%) |
Jul 30, 2018 | 8.510 | 8.680 | 8.500 | 8.540 | 35,877 | +0.04(+0.47%) |
Jul 27, 2018 | 8.530 | 8.680 | 8.480 | 8.500 | 52,300 | -0.17(-1.96%) |
Jul 26, 2018 | 8.500 | 8.930 | 8.500 | 8.670 | 41,516 | +0.17(+2.00%) |
Jul 25, 2018 | 8.780 | 8.932 | 8.500 | 8.500 | 60,721 | -0.53(-5.87%) |
Jul 24, 2018 | 9.240 | 9.240 | 8.883 | 9.030 | 30,380 | -0.12(-1.31%) |
Jul 23, 2018 | 9.370 | 9.370 | 8.830 | 9.150 | 64,834 | -0.26(-2.76%) |
Jul 20, 2018 | 9.800 | 9.935 | 9.350 | 9.410 | 37,300 | -0.34(-3.49%) |
Jul 19, 2018 | 9.500 | 10.10 | 9.490 | 9.750 | 147,475 | +0.28(+2.96%) |
Jul 18, 2018 | 9.300 | 9.650 | 9.220 | 9.470 | 22,876 | +0.04(+0.42%) |
Jul 17, 2018 | 9.020 | 9.535 | 9.000 | 9.430 | 51,229 | +0.28(+3.06%) |
Jul 16, 2018 | 9.800 | 9.800 | 9.100 | 9.150 | 44,497 | -0.67(-6.82%) |
Jul 13, 2018 | 9.520 | 9.850 | 9.520 | 9.820 | 56,779 | +0.26(+2.72%) |
Jul 12, 2018 | 9.300 | 9.736 | 9.300 | 9.560 | 107,571 | +0.27(+2.91%) |
Jul 11, 2018 | 9.400 | 9.450 | 9.190 | 9.290 | 103,522 | -0.11(-1.17%) |
Jul 10, 2018 | 9.150 | 9.570 | 9.150 | 9.400 | 137,783 | +0.25(+2.73%) |
Jul 09, 2018 | 9.040 | 9.170 | 9.000 | 9.150 | 39,398 | +0.07(+0.77%) |
Jul 06, 2018 | 9.200 | 9.250 | 9.080 | 9.080 | 36,187 | -0.17(-1.84%) |
Jul 05, 2018 | 8.940 | 9.320 | 8.825 | 9.250 | 62,575 | +0.46(+5.23%) |
Jul 03, 2018 | 8.790 | 8.790 | 8.790 | 0 | +0.14(+1.62%) | |
Jul 02, 2018 | 8.810 | 8.880 | 8.410 | 8.650 | 59,597 | -0.27(-3.03%) |
Jun 29, 2018 | 8.870 | 9.050 | 8.852 | 8.920 | 58,201 | +0.17(+1.94%) |
Jun 28, 2018 | 8.930 | 8.950 | 8.540 | 8.750 | 112,738 | -0.26(-2.89%) |
Jun 27, 2018 | 9.000 | 9.200 | 8.960 | 9.010 | 60,242 | -0.22(-2.38%) |
Jun 26, 2018 | 9.090 | 9.369 | 9.000 | 9.230 | 32,990 | +0.24(+2.67%) |
Jun 25, 2018 | 9.240 | 9.240 | 8.840 | 8.990 | 117,804 | -0.18(-1.96%) |
Jun 22, 2018 | 9.250 | 9.344 | 9.000 | 9.170 | 236,996 | -0.08(-0.86%) |
Jun 21, 2018 | 9.690 | 9.710 | 9.240 | 9.250 | 204,567 | -0.40(-4.15%) |
Jun 20, 2018 | 9.200 | 10.25 | 9.200 | 9.650 | 309,762 | +0.45(+4.89%) |
Jun 19, 2018 | 9.010 | 9.350 | 9.010 | 9.200 | 198,626 | -0.03(-0.33%) |
Jun 18, 2018 | 9.000 | 9.240 | 8.990 | 9.230 | 152,711 | +0.23(+2.56%) |
Jun 15, 2018 | 9.285 | 8.910 | 9.000 | 140,944 | -0.25(-2.70%) | |
Jun 14, 2018 | 8.600 | 9.280 | 8.550 | 9.250 | 267,500 | +0.75(+8.82%) |
Jun 13, 2018 | 8.170 | 8.570 | 8.130 | 8.500 | 103,793 | +0.34(+4.17%) |
Jun 12, 2018 | 8.040 | 8.329 | 8.030 | 8.160 | 103,152 | +0.05(+0.62%) |
Jun 11, 2018 | 8.200 | 8.380 | 8.093 | 8.110 | 75,232 | -0.13(-1.58%) |
Jun 08, 2018 | 7.900 | 8.290 | 7.885 | 8.240 | 50,746 | +0.37(+4.70%) |
Jun 07, 2018 | 8.040 | 8.090 | 7.730 | 7.870 | 32,596 | -0.12(-1.50%) |
Jun 06, 2018 | 7.910 | 8.080 | 7.770 | 7.990 | 41,251 | +0.15(+1.91%) |
Jun 05, 2018 | 7.640 | 7.880 | 7.500 | 7.840 | 85,128 | +0.24(+3.16%) |
Jun 04, 2018 | 7.800 | 7.800 | 7.520 | 7.600 | 66,227 | -0.15(-1.94%) |
Jun 01, 2018 | 7.750 | 7.800 | 7.501 | 7.750 | 70,206 | +0.08(+1.04%) |
May 31, 2018 | 7.710 | 7.950 | 7.550 | 7.670 | 110,722 | +0.00(+0.00%) |
May 30, 2018 | 7.990 | 7.990 | 7.610 | 7.670 | 208,078 | -0.32(-4.01%) |
May 29, 2018 | 8.000 | 8.100 | 7.900 | 7.990 | 68,283 | -0.05(-0.62%) |
May 25, 2018 | 8.040 | 8.040 | 8.040 | 0 | +0.11(+1.39%) | |
May 24, 2018 | 7.800 | 8.110 | 7.671 | 7.930 | 151,561 | +0.08(+1.02%) |
May 23, 2018 | 7.970 | 8.079 | 7.708 | 7.850 | 134,456 | -0.15(-1.88%) |
May 22, 2018 | 8.270 | 8.300 | 7.850 | 8.000 | 96,924 | -0.16(-1.96%) |
May 21, 2018 | 8.780 | 9.000 | 8.080 | 8.160 | 172,501 | -0.48(-5.56%) |
May 18, 2018 | 8.460 | 8.750 | 8.460 | 8.640 | 65,273 | +0.05(+0.58%) |
May 17, 2018 | 8.500 | 8.750 | 8.380 | 8.590 | 114,684 | -0.05(-0.58%) |
May 16, 2018 | 8.740 | 8.790 | 8.380 | 8.640 | 77,342 | -0.17(-1.93%) |
May 15, 2018 | 8.630 | 8.830 | 8.523 | 8.810 | 59,419 | +0.00(+0.00%) |
May 14, 2018 | 8.730 | 8.930 | 8.530 | 8.810 | 96,281 | +0.23(+2.68%) |
May 11, 2018 | 8.760 | 8.965 | 8.315 | 8.580 | 189,134 | -0.36(-4.03%) |
May 10, 2018 | 8.820 | 9.730 | 8.780 | 8.940 | 892,977 | +1.52(+20.49%) |
May 09, 2018 | 7.380 | 7.600 | 7.300 | 7.420 | 73,916 | +0.02(+0.27%) |
May 08, 2018 | 7.130 | 7.400 | 7.065 | 7.400 | 57,604 | +0.13(+1.79%) |
May 07, 2018 | 7.300 | 7.430 | 7.210 | 7.270 | 59,451 | -0.02(-0.27%) |
May 04, 2018 | 6.980 | 7.600 | 6.980 | 7.290 | 134,515 | +0.19(+2.68%) |
May 03, 2018 | 7.010 | 7.300 | 7.000 | 7.100 | 44,443 | +0.18(+2.60%) |
May 02, 2018 | 7.190 | 7.410 | 6.860 | 6.920 | 114,146 | -0.01(-0.14%) |